股票概览
5.08
+2.21%
+0.11
4.92
开盘价
5.08
最高价
4.88
最低价
202,138
成交量
数据更新至: 2024-07-31
技术指标
4.94
MA5 (5日均线)
4.88
MA10 (10日均线)
4.85
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-07-31 | 4.92 | 5.08 | 4.88 | 5.08 | +2.21% | 202,138 | 101,081,530 |
| 2024-07-30 | 4.89 | 5.06 | 4.79 | 4.97 | +1.64% | 165,685 | 81,901,222 |
| 2024-07-29 | 4.85 | 4.98 | 4.84 | 4.89 | +0.41% | 92,704 | 45,333,012 |
| 2024-07-26 | 4.88 | 4.92 | 4.83 | 4.87 | -0.41% | 102,946 | 50,188,037 |
| 2024-07-25 | 4.68 | 4.89 | 4.63 | 4.89 | +3.38% | 113,162 | 54,514,417 |
| 2024-07-24 | 4.79 | 4.84 | 4.7 | 4.73 | -1.46% | 84,108 | 40,003,890 |
| 2024-07-23 | 4.9 | 4.95 | 4.79 | 4.8 | -3.23% | 116,281 | 56,535,221 |
| 2024-07-22 | 4.79 | 5.03 | 4.75 | 4.96 | +2.27% | 169,495 | 83,641,120 |
| 2024-07-19 | 4.71 | 4.94 | 4.66 | 4.85 | +2.54% | 103,790 | 50,123,757 |
| 2024-07-18 | 4.68 | 4.73 | 4.58 | 4.73 | +0.42% | 99,562 | 46,416,353 |
| 2024-07-17 | 4.87 | 4.88 | 4.7 | 4.71 | -2.28% | 95,649 | 45,670,412 |
| 2024-07-16 | 4.85 | 4.87 | 4.68 | 4.82 | -0.41% | 109,087 | 52,069,516 |
| 2024-07-15 | 5.04 | 5.04 | 4.83 | 4.84 | -4.91% | 160,105 | 78,786,244 |
| 2024-07-12 | 4.9 | 5.18 | 4.89 | 5.09 | +3.67% | 264,185 | 133,656,433 |
| 2024-07-11 | 4.89 | 4.94 | 4.84 | 4.91 | +2.72% | 105,312 | 51,538,369 |
| 2024-07-10 | 4.95 | 4.95 | 4.78 | 4.78 | -3.24% | 113,358 | 54,776,770 |
| 2024-07-09 | 4.61 | 4.99 | 4.58 | 4.94 | +6.93% | 179,156 | 86,559,914 |
| 2024-07-08 | 4.72 | 4.75 | 4.59 | 4.62 | -3.14% | 66,227 | 30,736,924 |
| 2024-07-05 | 4.75 | 4.8 | 4.67 | 4.77 | +0.63% | 64,338 | 30,479,939 |
| 2024-07-04 | 4.85 | 4.89 | 4.72 | 4.74 | -2.27% | 93,214 | 44,791,737 |
| 2024-07-03 | 5 | 5.03 | 4.83 | 4.85 | -3.77% | 137,086 | 66,887,998 |
| 2024-07-02 | 4.9 | 5.1 | 4.85 | 5.04 | +2.02% | 185,261 | 92,516,031 |
| 2024-07-01 | 4.89 | 5.04 | 4.83 | 4.94 | +1.44% | 145,456 | 71,560,790 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：